LON:0EWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.90	33.90	32.75	33.10	33.10	-1.19%	558
Nov 9, 2026	33.10	33.50	32.80	33.50	33.50	0.90%	489
Nov 6, 2026	31.90	33.20	31.60	33.20	33.20	3.91%	259
Nov 5, 2026	33.20	34.10	31.95	31.95	31.95	-1.99%	1,397
Nov 4, 2026	31.90	33.20	31.90	32.60	32.60	3.82%	991
Nov 3, 2026	33.60	33.60	30.25	31.40	31.40	-4.70%	5,142
Nov 2, 2026	42.00	42.10	31.30	32.95	32.95	-20.79%	877
Oct 30, 2026	41.35	41.70	41.10	41.60	41.60	-0.12%	104
Oct 29, 2026	41.95	42.10	41.65	41.65	41.65	-1.07%	60
Oct 28, 2026	41.85	42.10	41.20	42.10	42.10	0.84%	18
Oct 27, 2026	42.05	42.05	41.75	41.75	41.75	-2.11%	112
Oct 26, 2026	43.00	43.35	42.55	42.65	42.65	0.95%	302
Oct 23, 2026	42.55	42.55	42.25	42.25	42.25	-0.59%	-
Oct 22, 2026	42.65	42.65	42.05	42.50	42.50	0.59%	10
Oct 21, 2026	42.50	42.50	42.25	42.25	42.25	1.08%	26
Oct 20, 2026	43.10	43.10	41.50	41.80	41.80	-0.83%	79
Oct 19, 2026	43.00	43.00	42.05	42.15	42.15	-1.52%	483
Oct 16, 2026	42.80	42.80	42.80	42.80	42.80	0.47%	1
Oct 15, 2026	42.60	42.60	42.60	42.60	42.60	0.95%	-
Oct 14, 2026	42.90	42.90	42.20	42.20	42.20	-0.94%	68
Oct 13, 2026	42.80	43.15	42.60	42.60	42.60	-0.81%	30
Oct 12, 2026	42.40	43.50	42.40	42.95	42.95	-0.92%	16
Oct 9, 2026	43.35	43.35	43.35	43.35	43.35	-0.69%	-
Oct 8, 2026	43.05	43.65	43.05	43.65	43.65	-1.13%	5
Oct 7, 2026	45.40	45.40	44.15	44.15	44.15	-1.23%	-
Oct 6, 2026	44.70	44.70	44.70	44.70	44.70	0.79%	-
Oct 5, 2026	45.10	45.10	44.35	44.35	44.35	-1.11%	12
Oct 2, 2026	44.60	45.25	44.60	44.85	44.85	1.70%	4
Oct 1, 2026	46.20	46.20	44.10	44.10	44.10	-3.50%	5
Sep 30, 2026	45.15	45.85	45.15	45.70	45.70	0.88%	15
Sep 29, 2026	45.40	45.55	45.30	45.30	45.30	-1.31%	2
Sep 28, 2026	45.95	46.00	45.60	45.90	45.90	0.33%	162
Sep 24, 2026	46.10	46.15	45.20	45.75	45.75	1.67%	62
Sep 23, 2026	45.00	45.00	45.00	45.00	45.00	-1.10%	-
Sep 22, 2026	45.65	45.65	45.05	45.50	45.50	2.71%	24
Sep 21, 2026	46.25	46.25	44.30	44.30	44.30	0.57%	84
Sep 18, 2026	44.30	44.65	44.00	44.05	44.05	0.46%	112
Sep 17, 2026	42.45	43.85	42.45	43.85	43.85	2.45%	107
Sep 16, 2026	42.70	43.00	42.70	42.80	42.80	-1.27%	1,006
Sep 15, 2026	42.85	43.35	42.85	43.35	43.35	0.81%	30
Sep 14, 2026	43.95	43.95	43.00	43.00	43.00	1.90%	1,000
Sep 11, 2026	43.00	43.00	42.20	42.20	42.20	-4.31%	34
Sep 10, 2026	44.35	44.35	43.85	44.10	44.10	-	82
Sep 9, 2026	44.75	44.75	44.10	44.10	44.10	1.73%	-
Sep 8, 2026	44.35	44.35	43.35	43.35	43.35	-1.14%	-
Sep 7, 2026	44.00	44.00	43.25	43.85	43.85	1.74%	1
Sep 4, 2026	44.00	44.00	43.10	43.10	43.10	-2.27%	5,001
Sep 3, 2026	44.00	44.10	43.85	44.10	44.10	1.73%	4,003
Sep 2, 2026	44.55	44.55	42.70	43.35	43.35	-2.14%	10
Sep 1, 2026	44.90	44.90	43.90	44.30	44.30	-2.10%	26